Advertisement
Bank of Ireland Group plc (BKRIY)
OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Follow
At close: 03:34PM EST
Advertisement
Time Period:
Nov 07, 2023 - Nov 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 07, 2024 | 9.41 | 9.47 | 9.41 | 9.44 | 9.44 | 22,407 |
| Nov 06, 2024 | 9.22 | 9.24 | 9.12 | 9.16 | 9.16 | 36,600 |
| Nov 05, 2024 | 9.63 | 9.77 | 9.62 | 9.77 | 9.77 | 54,900 |
| Nov 04, 2024 | 9.46 | 9.51 | 9.43 | 9.48 | 9.48 | 54,700 |
| Nov 01, 2024 | 9.31 | 9.44 | 9.30 | 9.42 | 9.42 | 77,600 |
| Oct 31, 2024 | 9.25 | 9.25 | 9.10 | 9.16 | 9.16 | 68,400 |
| Oct 30, 2024 | 9.15 | 9.21 | 9.03 | 9.14 | 9.14 | 36,000 |
| Oct 29, 2024 | 9.27 | 9.44 | 9.27 | 9.40 | 9.40 | 56,200 |
| Oct 28, 2024 | 9.40 | 9.48 | 9.27 | 9.44 | 9.44 | 49,500 |
| Oct 25, 2024 | 9.65 | 9.65 | 9.48 | 9.48 | 9.48 | 47,800 |
| Oct 24, 2024 | 9.63 | 9.63 | 9.44 | 9.56 | 9.56 | 36,700 |
| Oct 23, 2024 | 9.42 | 9.64 | 9.42 | 9.52 | 9.52 | 71,300 |
| Oct 22, 2024 | 9.43 | 9.59 | 9.43 | 9.53 | 9.53 | 46,000 |
| Oct 21, 2024 | 9.51 | 9.63 | 9.48 | 9.48 | 9.48 | 58,100 |
| Oct 18, 2024 | 9.69 | 9.76 | 9.61 | 9.62 | 9.62 | 37,700 |
| Oct 17, 2024 | 9.64 | 9.94 | 9.59 | 9.60 | 9.60 | 52,600 |
| Oct 16, 2024 | 9.85 | 9.91 | 9.66 | 9.66 | 9.66 | 55,600 |
| Oct 15, 2024 | 10.23 | 10.37 | 10.02 | 10.02 | 10.02 | 59,600 |
| Oct 14, 2024 | 9.92 | 10.35 | 9.92 | 10.07 | 10.07 | 62,300 |
| Oct 11, 2024 | 9.99 | 10.28 | 9.87 | 10.09 | 10.09 | 26,200 |
| Oct 10, 2024 | 10.55 | 10.69 | 10.32 | 10.33 | 10.33 | 50,500 |
| Oct 09, 2024 | 10.69 | 10.70 | 10.39 | 10.46 | 10.46 | 47,800 |
| Oct 08, 2024 | 10.52 | 10.71 | 10.35 | 10.53 | 10.53 | 36,700 |
| Oct 07, 2024 | 10.45 | 10.57 | 10.25 | 10.32 | 10.32 | 123,900 |
| Oct 04, 2024 | 10.34 | 10.43 | 10.06 | 10.32 | 10.32 | 24,000 |
| Oct 03, 2024 | 10.12 | 10.30 | 10.12 | 10.19 | 10.19 | 27,900 |
| Oct 02, 2024 | 10.30 | 10.46 | 10.25 | 10.40 | 10.40 | 23,100 |
| Oct 01, 2024 | 10.54 | 10.57 | 10.30 | 10.30 | 10.30 | 26,200 |
| Sep 30, 2024 | 11.27 | 11.52 | 11.08 | 11.24 | 11.24 | 33,500 |
| Sep 27, 2024 | 11.64 | 11.99 | 11.64 | 11.75 | 11.75 | 48,000 |
| Sep 26, 2024 | 11.86 | 12.13 | 11.82 | 12.13 | 12.13 | 24,900 |
| Sep 25, 2024 | 11.50 | 11.56 | 11.37 | 11.37 | 11.37 | 55,200 |
| Sep 24, 2024 | 11.54 | 11.62 | 11.35 | 11.41 | 11.41 | 15,600 |
| Sep 23, 2024 | 11.65 | 11.68 | 11.33 | 11.33 | 11.33 | 5,700 |
| Sep 20, 2024 | 11.56 | 11.78 | 11.48 | 11.66 | 11.66 | 15,700 |
| Sep 19, 2024 | 11.41 | 11.65 | 11.41 | 11.64 | 11.64 | 8,700 |
| Sep 18, 2024 | 11.07 | 11.23 | 11.01 | 11.11 | 11.11 | 10,500 |
| Sep 17, 2024 | 11.02 | 11.17 | 11.00 | 11.17 | 11.17 | 10,400 |
| Sep 16, 2024 | 10.90 | 10.95 | 10.72 | 10.94 | 10.94 | 18,300 |
| Sep 13, 2024 | 10.87 | 11.16 | 10.87 | 10.96 | 10.96 | 39,000 |
| Sep 12, 2024 | 10.80 | 11.01 | 10.65 | 10.90 | 10.90 | 21,900 |
| Sep 11, 2024 | 10.71 | 10.83 | 10.59 | 10.74 | 10.74 | 38,700 |
| Sep 10, 2024 | 11.00 | 11.06 | 10.86 | 11.04 | 11.04 | 40,900 |
| Sep 09, 2024 | 11.07 | 11.19 | 10.86 | 11.18 | 11.18 | 17,100 |
| Sep 06, 2024 | 11.23 | 11.23 | 10.95 | 11.00 | 11.00 | 29,400 |
| Sep 05, 2024 | 11.23 | 11.34 | 11.14 | 11.34 | 11.34 | 11,900 |
| Sep 04, 2024 | 11.10 | 11.31 | 11.09 | 11.09 | 11.09 | 17,200 |
| Sep 03, 2024 | 11.30 | 11.30 | 11.09 | 11.26 | 11.26 | 28,700 |
| Aug 30, 2024 | 11.38 | 11.52 | 11.37 | 11.52 | 11.52 | 25,500 |
| Aug 29, 2024 | 11.36 | 11.53 | 11.32 | 11.37 | 11.37 | 39,300 |
| Aug 28, 2024 | 11.31 | 11.55 | 11.30 | 11.34 | 11.34 | 42,400 |
| Aug 27, 2024 | 11.36 | 11.63 | 11.36 | 11.54 | 11.54 | 20,400 |
| Aug 26, 2024 | 11.64 | 11.65 | 11.46 | 11.65 | 11.65 | 51,600 |
| Aug 23, 2024 | 11.37 | 11.59 | 11.35 | 11.59 | 11.59 | 11,000 |
| Aug 22, 2024 | 11.21 | 11.37 | 11.16 | 11.29 | 11.29 | 11,400 |
| Aug 21, 2024 | 11.38 | 11.46 | 11.26 | 11.43 | 11.43 | 12,800 |
| Aug 20, 2024 | 11.25 | 11.29 | 11.14 | 11.25 | 11.25 | 21,100 |
| Aug 19, 2024 | 11.34 | 11.38 | 11.01 | 11.38 | 11.38 | 35,200 |
| Aug 16, 2024 | 11.04 | 11.25 | 10.98 | 11.25 | 11.25 | 27,400 |
| Aug 15, 2024 | 10.98 | 11.25 | 10.82 | 11.04 | 11.04 | 23,200 |
| Aug 14, 2024 | 10.51 | 10.70 | 10.31 | 10.51 | 10.51 | 13,700 |
| Aug 13, 2024 | 10.46 | 10.58 | 10.19 | 10.43 | 10.43 | 20,900 |
| Aug 12, 2024 | 10.48 | 10.48 | 10.19 | 10.31 | 10.31 | 24,200 |
| Aug 09, 2024 | 10.35 | 10.46 | 10.19 | 10.46 | 10.46 | 37,300 |
| Aug 08, 2024 | 10.35 | 10.47 | 10.11 | 10.23 | 10.23 | 41,200 |
| Aug 07, 2024 | 10.50 | 10.66 | 10.27 | 10.27 | 10.27 | 49,000 |
| Aug 06, 2024 | 9.97 | 10.17 | 9.97 | 10.11 | 10.11 | 84,800 |
| Aug 05, 2024 | 10.24 | 10.24 | 9.93 | 10.06 | 10.06 | 27,300 |
| Aug 02, 2024 | 10.30 | 10.30 | 9.90 | 9.93 | 9.93 | 21,400 |
| Aug 01, 2024 | 11.04 | 11.04 | 10.49 | 10.49 | 10.49 | 46,400 |
| Jul 31, 2024 | 11.24 | 11.56 | 11.21 | 11.37 | 11.37 | 10,000 |
| Jul 30, 2024 | 11.38 | 11.53 | 11.06 | 11.52 | 11.52 | 29,200 |
| Jul 29, 2024 | 11.16 | 11.43 | 10.90 | 11.43 | 11.43 | 24,200 |
| Jul 26, 2024 | 11.04 | 11.43 | 11.04 | 11.43 | 11.43 | 11,600 |
| Jul 25, 2024 | 11.17 | 11.17 | 10.85 | 11.13 | 11.13 | 15,200 |
| Jul 24, 2024 | 11.49 | 11.58 | 11.25 | 11.34 | 11.34 | 15,400 |
| Jul 23, 2024 | 11.37 | 11.62 | 11.29 | 11.51 | 11.51 | 31,200 |
| Jul 22, 2024 | 11.41 | 11.45 | 11.31 | 11.45 | 11.45 | 23,700 |
| Jul 19, 2024 | 11.11 | 11.29 | 10.97 | 10.97 | 10.97 | 13,300 |
| Jul 18, 2024 | 11.32 | 11.39 | 11.00 | 11.15 | 11.15 | 16,800 |
| Jul 17, 2024 | 11.10 | 11.25 | 11.02 | 11.16 | 11.16 | 10,500 |
| Jul 16, 2024 | 11.12 | 11.19 | 10.99 | 11.16 | 11.16 | 7,900 |
| Jul 15, 2024 | 11.22 | 11.35 | 11.12 | 11.12 | 11.12 | 7,800 |
| Jul 12, 2024 | 11.02 | 11.17 | 11.02 | 11.15 | 11.15 | 19,300 |
| Jul 11, 2024 | 11.11 | 11.28 | 10.99 | 11.14 | 11.14 | 12,400 |
| Jul 10, 2024 | 10.97 | 11.20 | 10.81 | 10.94 | 10.94 | 15,900 |
| Jul 09, 2024 | 10.64 | 10.99 | 10.64 | 10.91 | 10.91 | 18,200 |
| Jul 08, 2024 | 10.76 | 11.13 | 10.76 | 10.87 | 10.87 | 18,800 |
| Jul 05, 2024 | 10.50 | 10.74 | 10.36 | 10.61 | 10.61 | 16,800 |
| Jul 03, 2024 | 10.31 | 10.59 | 10.31 | 10.48 | 10.48 | 15,700 |
| Jul 02, 2024 | 10.39 | 10.49 | 10.23 | 10.42 | 10.42 | 36,400 |
| Jul 01, 2024 | 10.64 | 10.75 | 10.48 | 10.53 | 10.53 | 24,000 |
| Jun 28, 2024 | 10.47 | 10.67 | 10.34 | 10.43 | 10.43 | 28,400 |
| Jun 27, 2024 | 10.45 | 10.50 | 10.25 | 10.39 | 10.39 | 10,500 |
| Jun 26, 2024 | 10.69 | 10.69 | 10.25 | 10.43 | 10.43 | 14,600 |
| Jun 25, 2024 | 10.34 | 10.69 | 10.17 | 10.69 | 10.69 | 28,000 |
| Jun 24, 2024 | 10.45 | 10.65 | 10.32 | 10.50 | 10.50 | 30,500 |
| Jun 21, 2024 | 10.30 | 10.47 | 10.22 | 10.25 | 10.25 | 34,900 |
| Jun 20, 2024 | 10.64 | 10.89 | 10.55 | 10.89 | 10.89 | 16,600 |
| Jun 18, 2024 | 10.61 | 10.88 | 10.61 | 10.72 | 10.72 | 29,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.